TLT - Options Database

TLT

iShares 20+ Year Treasury Bond ETF

$77.89 +0.97%

(10/8 15:00) ◀

Thursday, October 8, 2026 (3:13pm)

▶ (10/8 16:00)

◀ 10/8 15:13 ▶

Option Volume

Detail

ℹ

Current (10/08) 674,555

Calls: 398,609 (59%)

Puts: 275,946 (41%)

Prior (10/07) 708,626

Calls: 519,889 (73%)

Puts: 188,737 (27%)

Current vs Prior -4.81%

Calls: -23.33% (Calls)

Puts: +46.21% (Puts)

Prior 7-Day Total 4,155,475

Calls: 2,770,728 (67%)

Puts: 1,384,747 (33%)

Prior 7-Day Average 692,579

Calls: 395,818 (67%)

Puts: 197,821 (33%)

Current vs Prior 7-Day Avg -2.60%

Calls: +0.71%

Puts: +39.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $44.55M

Calls: $22.99M (52%)

Puts: $21.56M (48%)

Prior (10/07) $30.81M

Calls: $19.36M (63%)

Puts: $11.45M (37%)

Current vs Prior +44.62%

Calls: +18.77%

Puts: +88.33%

Prior 7-Day Total $363.47M

Calls: $124.49M (34%)

Puts: $238.98M (66%)

Prior 7-Day Average $60.58M

Calls: $17.78M (34%)

Puts: $34.14M (66%)

Current vs Prior 7-Day Avg -26.46%

Calls: +29.28%

Puts: -36.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.69

Prior (10/07) 0.36

Current vs Prior +90.69%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +33.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 4,050,481

Calls: 2,730,198 (67%)

Puts: 1,320,283 (33%)

Prior (10/07) 3,286,129

Calls: 2,061,083 (63%)

Puts: 1,225,046 (37%)

Current vs Prior +23.26%

Prior 7-Day Total 16,678,224

Calls: 10,983,358 (66%)

Puts: 5,694,866 (34%)

Prior 7-Day Average 2,779,704

Calls: 1,830,559 (66%)

Puts: 949,144 (34%)

Current vs Prior 7-Day Avg +45.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.16% | 1.40%1.16% | 2.09%2.09% | 4.74%

Prior 1.26% | 1.45%1.26% | 2.10%2.10% | 4.86%

Current vs Prior -8.10% | -3.60%-8.10% | -0.34%-0.34% | -2.53%

Prior 7-Day Avg 1.27% | 1.61%1.33% | 2.28%2.63% | 5.30%

Current vs 7-Day Avg -9.31% | -12.96%-13.01% | -8.29%-20.35% | -10.67%

Prior 7-Day Eod 1.26% | 1.45%1.26% | 2.10%2.10% | 4.86%

Current vs 7-Day Eod -8.10% | -3.60%-8.10% | -0.34%-0.34% | -2.53%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.25% | 3.81%

Calls: 3.57% | 3.08%

Puts: 2.94% | 4.55%

Prior 4.13% | 3.58%

Calls: 4.26% | 3.64%

Puts: 4.00% | 3.51%

Current vs Prior -21.31% | +6.42%

Prior 7-Day Avg 4.73% | 3.40%

Calls: 5.23% | 3.10%

Puts: 4.23% | 3.71%

Current vs 7-Day Avg -31.24% | +12.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. P/C ratio rising 91% - increased hedging/bearish positioning. Call-heavy open interest (2,730,198 calls vs 1,320,283 puts) suggests bullish positioning. Rising open interest (up 23%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 351 of results (avg 3.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	12.90	13.00	$12.95	0.8%	12	1.00	45
$77.50	Oct 23	1.18	1.19	$1.19	0.8%	775	0.58	2.7K
$77.50	Oct 21	1.08	1.09	$1.09	0.9%	635	0.59	--
$79.00	Nov 13	0.94	0.95	$0.95	1.1%	787	0.37	353
$77.50	Oct 16	0.93	0.94	$0.94	1.1%	7.4K	0.60	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Nov 20	2.13	2.15	$2.14	0.9%	934	0.62	34.7K
$79.50	Nov 13	2.35	2.38	$2.37	1.3%	250	0.68	1.5K
$76.00	Nov 20	0.78	0.79	$0.79	1.3%	1.2K	0.32	37.6K
$78.00	Nov 20	1.57	1.59	$1.58	1.3%	1.9K	0.52	27.5K
$79.50	Nov 6	2.25	2.28	$2.26	1.3%	13	0.70	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.33, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 9	0.25	0.27	$0.26	7.7%	39.2K	0.45	45.5K
$79.00	Oct 12	0.08	0.09	$0.09	11.1%	490	0.15	2.3K
$78.50	Oct 12	0.18	0.19	$0.19	5.3%	3.1K	0.28	5.6K
$80.00	Oct 14	0.05	0.06	$0.06	16.7%	229	0.08	2.0K
$79.50	Oct 14	0.09	0.10	$0.10	10.0%	225	0.13	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 9	0.05	0.06	$0.06	16.7%	22.1K	0.13	12.6K
$77.50	Oct 9	0.13	0.14	$0.14	7.1%	11.8K	0.29	4.3K
$76.50	Oct 12	0.05	0.06	$0.06	16.7%	552	0.10	2.7K
$77.00	Oct 12	0.11	0.12	$0.12	8.3%	2.7K	0.20	3.1K
$78.00	Oct 9	0.33	0.34	$0.34	2.9%	1.9K	0.55	14.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Oct 14	6.85	7.00	$6.93	2.2%	100	1.00	100
$72.00	Oct 14	5.85	6.00	$5.93	2.5%	100	1.00	100
$70.00	Nov 13	8.00	8.20	$8.10	2.5%	--	1.00	172
$69.00	Nov 20	9.00	9.25	$9.13	2.7%	--	1.00	35
$70.00	Nov 20	8.05	8.20	$8.13	1.8%	2	1.00	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	2.06	2.21	$2.13	7.0%	25	1.00	26
$81.00	Oct 9	3.05	3.25	$3.15	6.3%	--	1.00	11
$81.50	Oct 9	3.55	3.75	$3.65	5.5%	--	1.00	37
$82.50	Oct 9	4.55	4.75	$4.65	4.3%	1	1.00	1
$83.00	Oct 9	5.05	5.25	$5.15	3.9%	2	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 479 active (total vol 673.1K, top 49.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.50	Oct 9	0.09	0.11	$0.10	20.0%	42.6K	0.22	18.7K
$78.00	Oct 9	0.25	0.27	$0.26	7.7%	39.2K	0.45	45.5K
$77.50	Oct 9	0.55	0.57	$0.56	3.6%	34.9K	0.71	25.4K
$79.00	Oct 9	0.03	0.04	$0.04	25.0%	24.9K	0.09	18.9K
$80.00	Nov 20	0.73	0.74	$0.74	1.4%	14.6K	0.29	44.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	0.53	0.54	$0.54	1.9%	49.9K	0.23	57.3K
$73.00	Nov 20	0.24	0.25	$0.25	4.0%	35.4K	0.12	13.4K
$77.00	Oct 9	0.05	0.06	$0.06	16.7%	22.1K	0.13	12.6K
$77.00	Nov 20	1.12	1.14	$1.13	1.8%	20.0K	0.42	85.1K
$77.50	Oct 9	0.13	0.14	$0.14	7.1%	11.8K	0.29	4.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 21.5%, max 36.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 9	Nov 13	18.2%	13.3%	36.3%	34.9K	26.1K
$78.50	Oct 9	Nov 13	18.6%	15.9%	17.0%	43.4K	21.2K
$78.00	Oct 9	Nov 20	18.0%	16.2%	11.2%	42.2K	65.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Oct 9	Nov 13	18.2%	13.3%	36.3%	11.9K	5.5K
$78.50	Oct 9	Nov 13	18.6%	15.9%	17.0%	412	4.3K
$78.00	Oct 9	Nov 20	18.0%	16.2%	11.2%	3.8K	42.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 0.56, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$77.50	Oct 16	$0.33	$0.17	$0.33	71%	0.52	$77.33
$77.50	$78.00	Oct 12	$0.28	$0.22	$0.28	66%	0.79	$77.78
$77.50	$78.00	Oct 9	$0.30	$0.20	$0.30	71%	0.67	$77.80
$82.00	$83.00	Nov 20	$0.11	$0.89	$0.11	15%	8.09	$82.11
$79.00	$79.50	Oct 16	$0.10	$0.40	$0.10	26%	4.00	$79.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$79.50	$79.00	Nov 6	$0.32	$0.18	$0.32	70%	0.56	$79.18
$78.00	$77.00	Nov 20	$0.45	$0.55	$0.45	52%	1.22	$77.55
$79.00	$78.00	Oct 21	$0.61	$0.39	$0.61	70%	0.64	$78.39
$78.50	$78.00	Nov 13	$0.26	$0.24	$0.26	58%	0.92	$78.24
$79.00	$78.00	Nov 20	$0.56	$0.44	$0.56	62%	0.79	$78.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 0.85, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$78.00	$79.00	Nov 20	$0.46	$0.46	$0.54	52%	0.85	$78.46
$78.00	$79.00	Oct 30	$0.45	$0.45	$0.55	51%	0.82	$78.45
$78.00	$78.50	Nov 6	$0.25	$0.25	$0.25	53%	1.00	$78.25
$79.00	$80.00	Nov 20	$0.35	$0.35	$0.65	62%	0.54	$79.35
$79.00	$80.00	Oct 30	$0.30	$0.30	$0.70	64%	0.43	$79.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.50	$77.00	Oct 19	$0.17	$0.17	$0.33	59%	0.52	$77.33
$75.00	$74.00	Nov 20	$0.18	$0.18	$0.82	76%	0.22	$74.82
$77.00	$76.50	Oct 16	$0.11	$0.11	$0.39	71%	0.28	$76.89
$77.50	$77.00	Oct 23	$0.18	$0.18	$0.32	58%	0.56	$77.32
$76.50	$76.00	Nov 13	$0.16	$0.16	$0.34	64%	0.47	$76.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.11, cheapest $0.10)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 9	Oct 12	$0.11	18.0%	12.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Oct 9	Oct 12	$0.10	18.0%	12.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.77% of stock, avg 4.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 9	$0.26	$0.34	$0.60	$77.40	$78.60	0.77%
$77.50	Oct 9	$0.56	$0.14	$0.70	$76.80	$78.20	0.90%
$78.50	Oct 9	$0.10	$0.69	$0.79	$77.71	$79.29	1.01%
$78.00	Oct 12	$0.37	$0.44	$0.81	$77.19	$78.81	1.04%
$77.50	Oct 12	$0.65	$0.23	$0.88	$76.62	$78.38	1.13%
$78.50	Oct 12	$0.19	$0.76	$0.95	$77.55	$79.45	1.22%
$77.00	Oct 9	$0.98	$0.06	$1.04	$75.96	$78.04	1.34%
$78.00	Oct 14	$0.53	$0.58	$1.11	$76.89	$79.11	1.43%
$77.00	Oct 12	$1.03	$0.12	$1.15	$75.85	$78.15	1.48%
$79.00	Oct 9	$0.04	$1.14	$1.18	$77.82	$80.18	1.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.10% of stock, avg 1.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$79.00	$76.50	Oct 9	$0.04	$0.04	$0.08	$76.42	$79.08
$79.50	$76.00	Oct 12	$0.05	$0.04	$0.09	$75.91	$79.59
$79.00	$77.00	Oct 9	$0.04	$0.06	$0.10	$76.90	$79.10
$79.50	$76.50	Oct 12	$0.05	$0.06	$0.11	$76.39	$79.61
$80.00	$75.50	Oct 14	$0.06	$0.06	$0.12	$75.38	$80.12
$79.00	$76.00	Oct 12	$0.09	$0.04	$0.13	$75.87	$79.13
$80.00	$76.00	Oct 14	$0.06	$0.09	$0.15	$75.85	$80.15
$79.00	$76.50	Oct 12	$0.09	$0.06	$0.15	$76.35	$79.15
$78.50	$76.50	Oct 9	$0.10	$0.04	$0.14	$76.36	$78.64
$79.50	$75.50	Oct 14	$0.10	$0.06	$0.16	$75.34	$79.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 1.08, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/76	80/80	Nov 13	$0.26	$0.24	42%	1.08	$75.74	$80.26
76/76	80/80	Nov 13	$0.28	$0.22	37%	1.27	$75.72	$79.78
76/76	80/80	Nov 6	$0.26	$0.24	41%	1.08	$75.74	$79.76
75/76	80/80	Nov 13	$0.23	$0.27	47%	0.85	$75.27	$80.23
76/76	80/80	Nov 6	$0.23	$0.27	46%	0.85	$75.77	$80.23
75/76	80/80	Nov 13	$0.25	$0.25	42%	1.00	$75.25	$79.75
76/76	80/80	Nov 6	$0.28	$0.22	35%	1.27	$76.22	$79.78
76/76	80/80	Nov 6	$0.25	$0.25	40%	1.00	$76.25	$80.25
76/77	79/80	Oct 23	$0.28	$0.22	34%	1.27	$76.72	$79.28
76/77	79/80	Oct 21	$0.25	$0.25	38%	1.00	$76.75	$79.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$74.00	$75.00	$76.00	Nov 20	$0.06	$0.94	17%	15.67
$76.00	$77.00	$78.00	Oct 30	$0.14	$0.86	28%	6.14
$77.50	$78.00	$78.50	Oct 9	$0.14	$0.36	48%	2.57
$77.00	$78.00	$79.00	Oct 30	$0.15	$0.85	28%	5.67
$77.00	$77.50	$78.00	Oct 16	$0.05	$0.45	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.50	$77.00	$77.50	Oct 12	$0.05	$0.45	24%	9.00
$74.00	$75.00	$76.00	Oct 30	$0.06	$0.94	14%	15.67
$75.00	$76.00	$77.00	Oct 30	$0.10	$0.90	21%	9.00
$74.00	$75.00	$76.00	Nov 20	$0.07	$0.93	15%	13.29
$75.00	$76.00	$77.00	Nov 20	$0.09	$0.91	19%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-1.15, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$72.00	$75.00	1:2	Oct 14	-$0.01	$2.99
$65.00	$70.00	1:2	Oct 9	-$2.90	$2.10
$65.00	$70.00	1:2	Oct 16	-$2.95	$2.05
$65.00	$70.00	1:2	Oct 23	-$3.06	$1.94
$72.00	$75.00	1:2	Nov 13	-$0.72	$2.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$83.00	1:2	Oct 9	-$1.15	$2.85
$79.00	$78.00	1:2	Oct 21	-$0.19	$0.81
$79.00	$78.50	1:2	Oct 9	-$0.24	$0.26
$78.50	$78.00	1:2	Oct 12	-$0.12	$0.38
$78.00	$77.00	1:2	Oct 30	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 1.96%, avg 0.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$78.00	Nov 20	$1.53	0.48	0.1%	1.96%	2.11%	3.0K	19.8K
$79.00	Nov 20	$1.07	0.38	1.4%	1.37%	2.80%	7.9K	28.5K
$78.00	Nov 13	$1.38	0.47	0.1%	1.77%	1.91%	456	1.5K
$78.50	Nov 13	$1.15	0.42	0.8%	1.48%	2.26%	734	2.4K
$79.00	Nov 13	$0.94	0.37	1.4%	1.21%	2.63%	787	353
$80.00	Nov 20	$0.73	0.29	2.7%	0.94%	3.65%	14.6K	44.6K
$78.00	Nov 6	$1.25	0.47	0.1%	1.60%	1.75%	2.0K	31.0K
$79.50	Nov 13	$0.75	0.32	2.1%	0.96%	3.03%	38	722
$78.50	Nov 6	$1.00	0.41	0.8%	1.28%	2.07%	2.1K	2.6K
$79.00	Nov 6	$0.80	0.36	1.4%	1.03%	2.45%	780	3.2K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 398,609

Total Puts 275,946

Put/Call Ratio 0.69

Net Difference 122,663

Prior's Put/Call Breakdown

Total Calls 519,889

Total Puts 188,737

Put/Call Ratio 0.36

Net Difference 331,152

Prior 7-Day Put/Call Summary

Total Calls 2,770,728

Total Puts 1,384,747

Average Put/Call Ratio 0.52

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card